Indicators

Alaska Air Group (NY: ALK )

41.69 +1.67 (+4.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.341	5.483	5.223	5.314	849,101	-0.03(-0.51%)
Jul 30, 2002	5.418	5.642	5.305	5.341	1,242,694	-0.08(-1.42%)
Jul 29, 2002	5.009	5.438	5.006	5.418	941,971	+0.44(+8.91%)
Jul 26, 2002	4.862	5.022	4.805	4.975	671,320	+0.14(+2.80%)
Jul 25, 2002	4.807	4.877	4.635	4.839	1,149,382	+0.04(+0.75%)
Jul 24, 2002	4.660	4.857	4.522	4.803	1,680,070	+0.14(+3.06%)
Jul 23, 2002	4.552	4.694	4.545	4.660	2,003,790	+0.22(+4.89%)
Jul 22, 2002	4.500	4.595	4.409	4.443	875,635	-0.17(-3.68%)
Jul 19, 2002	4.805	4.805	4.525	4.613	686,798	-0.28(-5.64%)
Jul 17, 2002	4.975	5.095	4.735	4.889	718,198	-0.08(-1.55%)
Jul 12, 2002	5.020	5.083	4.929	4.966	329,026	-0.03(-0.63%)
Jul 11, 2002	5.088	5.088	4.884	4.997	593,486	-0.11(-2.21%)
Jul 10, 2002	5.312	5.413	5.083	5.110	599,677	-0.20(-3.79%)
Jul 09, 2002	5.438	5.511	5.289	5.312	418,359	-0.10(-1.84%)
Jul 08, 2002	5.502	5.597	5.393	5.411	603,657	-0.09(-1.64%)
Jul 05, 2002	5.393	5.538	5.393	5.502	383,422	+0.17(+3.22%)
Jul 04, 2002	5.303	5.384	5.174	5.330	1,516,883	+0.00(+0.00%)
Jul 03, 2002	5.303	5.384	5.174	5.330	1,512,019	+0.04(+0.68%)
Jul 02, 2002	5.554	5.576	5.167	5.293	1,385,096	-0.27(-4.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.